Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 371.94 377.89 368.31 376.03 55,123 +2.36(+0.63%)
Nov 23, 2022 370.35 377.43 367.91 373.67 111,445 -1.44(-0.38%)
Nov 22, 2022 369.67 376.54 361.83 375.11 171,862 +11.58(+3.19%)
Nov 21, 2022 359.90 365.98 352.25 363.53 222,835 +4.33(+1.21%)
Nov 18, 2022 376.25 377.12 356.50 359.20 276,682 -4.41(-1.21%)
Nov 17, 2022 368.05 373.58 353.21 363.61 159,667 -4.13(-1.12%)
Nov 16, 2022 367.40 374.91 361.80 367.74 149,254 -15.29(-3.99%)
Nov 15, 2022 370.00 390.80 368.29 383.03 186,480 +21.37(+5.91%)
Nov 14, 2022 352.08 369.94 350.26 361.66 228,893 +8.01(+2.26%)
Nov 11, 2022 326.62 359.00 323.60 353.65 314,467 +32.96(+10.28%)
Nov 10, 2022 353.00 353.00 316.88 320.69 384,262 +7.39(+2.36%)
Nov 09, 2022 330.00 330.00 311.62 313.30 182,159 -17.39(-5.26%)
Nov 08, 2022 332.07 340.56 328.10 330.69 185,268 +5.57(+1.71%)
Nov 07, 2022 314.84 331.79 312.21 325.12 214,103 +11.07(+3.52%)
Nov 04, 2022 319.99 320.81 306.72 314.05 78,643 +0.95(+0.30%)
Nov 03, 2022 308.68 325.50 304.65 313.10 94,946 +2.59(+0.83%)
Nov 02, 2022 331.52 334.98 308.04 310.51 224,170 -21.18(-6.39%)
Nov 01, 2022 331.37 336.80 323.30 331.69 109,845 +2.90(+0.88%)
Oct 31, 2022 321.41 329.85 319.46 328.79 103,477 +3.68(+1.13%)
Oct 28, 2022 316.72 327.70 312.00 325.11 117,901 +5.73(+1.79%)
Oct 27, 2022 322.74 325.84 316.95 319.38 76,632 -1.89(-0.59%)
Oct 26, 2022 322.00 335.25 314.98 321.27 153,705 -0.94(-0.29%)
Oct 25, 2022 322.85 328.16 319.91 322.21 124,071 +2.30(+0.72%)
Oct 24, 2022 309.87 319.94 306.07 319.91 118,735 +9.03(+2.90%)
Oct 21, 2022 300.49 311.93 299.80 310.88 89,430 +12.56(+4.21%)
Oct 20, 2022 305.27 311.32 298.09 298.32 104,391 -4.56(-1.51%)
Oct 19, 2022 307.06 310.78 299.86 302.88 95,363 -7.48(-2.41%)
Oct 18, 2022 317.31 322.19 306.07 310.36 173,752 -3.96(-1.26%)
Oct 17, 2022 288.80 314.58 288.80 314.32 301,392 +33.45(+11.91%)
Oct 14, 2022 285.55 287.01 276.98 280.87 127,761 -1.55(-0.55%)
Oct 13, 2022 270.00 282.89 263.86 282.42 128,467 +5.87(+2.12%)
Oct 12, 2022 279.34 280.20 271.86 276.55 91,115 -2.48(-0.89%)
Oct 11, 2022 281.88 292.40 275.66 279.03 148,103 -3.85(-1.36%)
Oct 10, 2022 284.47 288.29 278.31 282.88 95,392 +1.62(+0.58%)
Oct 07, 2022 270.10 282.12 269.35 281.26 173,172 +7.15(+2.61%)
Oct 06, 2022 276.24 280.81 270.50 274.11 126,278 -5.85(-2.09%)
Oct 05, 2022 290.62 293.43 279.68 279.96 187,530 -15.77(-5.33%)
Oct 04, 2022 292.00 295.88 289.07 295.73 112,544 +10.67(+3.74%)
Oct 03, 2022 278.35 288.06 275.04 285.06 172,029 +12.30(+4.51%)
Sep 30, 2022 255.75 279.26 255.71 272.76 209,569 +10.32(+3.93%)
Sep 29, 2022 264.19 264.88 254.49 262.44 194,010 -5.98(-2.23%)
Sep 28, 2022 262.54 272.63 262.54 268.42 160,223 +5.68(+2.16%)
Sep 27, 2022 272.22 274.93 258.62 262.74 229,562 -5.08(-1.90%)
Sep 26, 2022 278.04 284.77 267.52 267.82 142,948 -11.97(-4.28%)
Sep 23, 2022 280.72 284.63 271.56 279.79 200,914 -6.76(-2.36%)
Sep 22, 2022 300.04 300.04 285.26 286.55 113,653 -10.38(-3.50%)
Sep 21, 2022 298.49 309.03 296.32 296.93 174,523 +0.89(+0.30%)
Sep 20, 2022 298.90 299.32 291.13 296.04 121,205 -4.90(-1.63%)
Sep 19, 2022 282.53 302.42 282.53 300.94 154,867 +13.85(+4.82%)
Sep 16, 2022 282.50 291.02 279.53 287.09 176,523 -0.19(-0.07%)
Sep 15, 2022 283.85 292.47 283.43 287.28 175,081 -0.08(-0.03%)
Sep 14, 2022 293.64 293.64 281.59 287.36 146,372 -7.17(-2.43%)
Sep 13, 2022 297.51 308.12 289.92 294.52 168,929 -18.04(-5.77%)
Sep 12, 2022 316.08 319.68 307.04 312.56 137,289 -1.27(-0.40%)
Sep 09, 2022 306.62 317.62 303.38 313.83 162,695 +10.76(+3.55%)
Sep 08, 2022 300.19 305.38 294.73 303.06 143,818 -1.99(-0.65%)
Sep 07, 2022 292.95 307.75 291.78 305.05 147,701 +10.49(+3.56%)
Sep 06, 2022 291.53 296.44 286.36 294.56 177,150 +5.71(+1.98%)
Sep 02, 2022 292.63 295.50 283.54 288.86 110,968 -0.20(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.